Datasets:
gauss314
/
opciones

Dataset card Data Studio Files
xet
Community
1
Unnamed: 0
int64
0
432k
ticker
stringlengths
10
10
precio
float64
0
16.5k
variacion
float64
-1
432
⌀
minimo
float64
0
16k
maximo
float64
0
16.5k
lotes
float64
1
169k
volumen
float64
0
467M
prima_teorica
float64
0
93.1k
⌀
volatilidad_implicita
float64
0.01
10
⌀
fecha_vto
stringlengths
10
10
dias_vencimiento
int64
1
371
subyacente_ticker
stringlengths
1
5
subyacente_volatilidad
float64
0
27.1
⌀
subyacente_precio
float64
0.07
42.4k
tipo
stringclasses
2 values
mes_abv
stringclasses
24 values
strike
float64
0.05
44k
otm %
float64
-5
5
fecha
stringlengths
10
10
probabilidad_ejercicio
float64
0
1
100
TRAC1.30FE
0.035
0.0294
0.035
0.04
120
470
0.028
0.4337
2010-02-19
46
TRAN
0.385
1.18
CALL
FE
1.3
0.101695
2010-01-04
0.3063
101
TS.C65506F
19
0.1875
19
19
41
77,900
18.85
0.4266
2010-02-19
46
TS
0.3489
83.5
CALL
F
65.506
-0.215497
2010-01-04
0.9655
102
TS.C68506F
16.2
0.2656
16
16.2
7
11,260
15.995
0.4121
2010-02-19
46
TS
0.3489
83.5
CALL
F
68.506
-0.179569
2010-01-04
0.9396
103
TS.C74506F
10.1
0.3117
10
10.2
61
61,400
10.687
0.2399
2010-02-19
46
TS
0.3489
83.5
CALL
F
74.506
-0.107713
2010-01-04
0.8412
104
TS.C77506F
7.55
0.2377
7.55
7.9
104
80,552
8.363
0.2491
2010-02-19
46
TS
0.3489
83.5
CALL
F
77.506
-0.071784
2010-01-04
0.7728
105
TS.C80506F
5.4
0.35
4.7
5.5
252
131,721
6.337
0.2595
2010-02-19
46
TS
0.3489
83.5
CALL
F
80.506
-0.035856
2010-01-04
0.6611
106
TS.C83506F
3.55
0.3867
3.4
3.8
561
195,405
4.645
0.2557
2010-02-19
46
TS
0.3489
83.5
CALL
F
83.506
0.000072
2010-01-04
0.5408
107
TS.C87506F
1.5
0.7045
1.35
1.5
840
120,198
2.91
0.2251
2010-02-19
46
TS
0.3489
83.5
CALL
F
87.506
0.047976
2010-01-04
0.4212
108
TS.C92.0FE
0.44
null
0.34
0.44
99
3,764
1.603
0.2127
2010-02-19
46
TS
0.3489
83.5
CALL
FE
92
0.101796
2010-01-04
0.2848
109
COMC0.30AB
0.068
-0.0685
0.068
0.078
300
2,140
0.046
0.8842
2010-04-16
102
COME
0.5212
0.314
CALL
AB
0.3
-0.044586
2010-01-04
0.6411
110
ERAC26.0AB
2.35
null
1.5
2.4
53
10,110
1.781
0.4394
2010-04-16
102
ERAR
0.3329
25.3
CALL
AB
26
0.027668
2010-01-04
0.5553
111
MIRC59.0AB
12
null
12
12
2
2,400
13.12
0.1713
2010-04-16
102
MIRG
0.3754
69.4
CALL
AB
59
-0.149856
2010-01-04
0.8383
112
PAMC1.728A
0.26
0.0656
0.26
0.26
100
2,600
0.174
0.5125
2010-04-16
102
PAMP
0.2636
1.81
CALL
A
1.728
-0.045304
2010-01-04
0.7159
113
TECC8.80AB
5.6
0.2174
5.35
5.6
6
3,335
5.134
0.9186
2010-04-16
102
TECO2
0.3198
13.7
CALL
AB
8.8
-0.357664
2010-01-04
0.978
114
TS.C84.0AB
5
0.1905
5
5.9
5
2,680
7.013
0.2328
2010-04-16
102
TS
0.3489
83.5
CALL
AB
84
0.005988
2010-01-04
0.5917
115
EDNC1.60JU
0.122
0.1619
0.122
0.16
230
3,566
0.173
0.214
2010-06-18
165
EDN
0.3378
1.59
CALL
JU
1.6
0.006289
2010-01-04
0.6247
116
GFGV2.05EN
0.01
-0.5
0.01
0.01
200
200
0.003
0.4681
2010-01-15
10
GGAL
0.3403
2.24
PUT
EN
2.05
0.084821
2010-01-05
0.0581
117
TS.V69.0EN
0.01
-0.9889
0.01
0.01
5
5
0
0.4974
2010-01-15
10
TS
0.3214
85.2
PUT
EN
69
0.190141
2010-01-05
0.0023
118
TS.V77506E
0.27
-0.2286
0.251
0.35
74
2,254
0.06
0.4456
2010-01-15
10
TS
0.3214
85.2
PUT
E
77.506
0.090305
2010-01-05
0.042
119
TS.V80506E
0.5
null
0.5
0.5
20
1,000
0.302
0.3815
2010-01-15
10
TS
0.3214
85.2
PUT
E
80.506
0.055094
2010-01-05
0.1447
120
GFGV2.05FE
0.031
-0.2439
0.03
0.037
548
1,768
0.029
0.3484
2010-02-19
45
GGAL
0.3403
2.24
PUT
FE
2.05
0.084821
2010-01-05
0.2029
121
GFGV2.15FE
0.05
-0.3243
0.05
0.059
2,711
13,714
0.058
0.3132
2010-02-19
45
GGAL
0.3403
2.24
PUT
FE
2.15
0.040179
2010-01-05
0.3094
122
GFGV2.25FE
0.073
-0.4385
0.073
0.074
400
2,940
0.1
0.2546
2010-02-19
45
GGAL
0.3403
2.24
PUT
FE
2.25
-0.004464
2010-01-05
0.4592
123
PAMV1.628F
0.02
0
0.02
0.02
400
800
0.009
0.3326
2010-02-19
45
PAMP
0.2558
1.79
PUT
F
1.628
0.090503
2010-01-05
0.1365
124
PAMV1.828F
0.065
-0.0441
0.065
0.065
600
3,900
0.074
0.2192
2010-02-19
45
PAMP
0.2558
1.79
PUT
F
1.828
-0.021229
2010-01-05
0.5318
125
TS.V59506F
0.15
0
0.15
0.15
187
2,805
0.001
0.5499
2010-02-19
45
TS
0.3214
85.2
PUT
F
59.506
0.301573
2010-01-05
0.0087
126
TS.V74506F
0.8
0
0.5
0.8
98
7,486
0.429
0.3867
2010-02-19
45
TS
0.3214
85.2
PUT
F
74.506
0.125516
2010-01-05
0.1208
127
TS.V77506F
1.35
0.0385
1.02
1.35
78
9,410
0.872
0.3818
2010-02-19
45
TS
0.3214
85.2
PUT
F
77.506
0.090305
2010-01-05
0.1796
128
TS.V80506F
2.3
-0.08
1.9
2.3
79
15,664
1.588
0.3925
2010-02-19
45
TS
0.3214
85.2
PUT
F
80.506
0.055094
2010-01-05
0.2819
129
TS.V83506F
3.3
-0.0571
3.1
3.41
174
56,374
2.636
0.3795
2010-02-19
45
TS
0.3214
85.2
PUT
F
83.506
0.019883
2010-01-05
0.3989
130
TS.V81.0AB
3
null
2.2
3
19
5,210
3.012
0.3207
2010-04-16
101
TS
0.3214
85.2
PUT
AB
81
0.049296
2010-01-05
0.3189
131
TS.V84.0AB
5
null
5
5
1
500
4.187
0.3688
2010-04-16
101
TS
0.3214
85.2
PUT
AB
84
0.014085
2010-01-05
0.3723
132
PBRC97966E
0.4
0
0.4
0.4
4
160
0.112
0.3708
2010-01-15
10
APBR
0.2654
91.3
CALL
E
97.966
0.073012
2010-01-05
0.0988
133
EDNC1.60EN
0.025
-0.1071
0.025
0.025
100
250
0.019
0.3863
2010-01-15
10
EDN
0.3269
1.56
CALL
EN
1.6
0.025641
2010-01-05
0.3265
134
GFGC2.15EN
0.106
0.4133
0.07
0.12
1,552
15,403
0.111
0.2908
2010-01-15
10
GGAL
0.3403
2.24
CALL
EN
2.15
-0.040179
2010-01-05
0.8081
135
GFGC2.25EN
0.07
0.7949
0.06
0.07
190
1,240
0.049
0.4844
2010-01-15
10
GGAL
0.3403
2.24
CALL
EN
2.25
0.004464
2010-01-05
0.4547
136
PAMC1.528E
0.24
-0.1429
0.24
0.25
50
1,220
0.266
null
2010-01-15
10
PAMP
0.2558
1.79
CALL
E
1.528
-0.146369
2010-01-05
0.9942
137
PAMC1.628E
0.16
-0.1351
0.15
0.17
1,018
16,335
0.166
null
2010-01-15
10
PAMP
0.2558
1.79
CALL
E
1.628
-0.090503
2010-01-05
0.9732
138
PAMC1.728E
0.069
-0.2159
0.065
0.094
5,017
36,208
0.074
0.1826
2010-01-15
10
PAMP
0.2558
1.79
CALL
E
1.728
-0.034637
2010-01-05
0.7981
139
PAMC1.828E
0.023
-0.3429
0.022
0.035
14,277
44,516
0.017
0.3114
2010-01-15
10
PAMP
0.2558
1.79
CALL
E
1.828
0.021229
2010-01-05
0.297
140
TRAC1.00EN
0.18
-0.1
0.18
0.18
50
900
0.183
null
2010-01-15
10
TRAN
0.3794
1.18
CALL
EN
1
-0.152542
2010-01-05
0.9855
141
TRAC1.10EN
0.1
-0.0476
0.1
0.1
58
580
0.087
0.6302
2010-01-15
10
TRAN
0.3794
1.18
CALL
EN
1.1
-0.067797
2010-01-05
0.8583
142
TS.C72.0EN
13
0.1111
12.4
13
49
63,000
13.377
null
2010-01-15
10
TS
0.3214
85.2
CALL
EN
72
-0.15493
2010-01-05
0.9931
143
TS.C75.0EN
9.9
0.1786
9.4
10
267
260,989
10.395
null
2010-01-15
10
TS
0.3214
85.2
CALL
EN
75
-0.119718
2010-01-05
0.9759
144
TS.C77506E
7.49
0.2081
6.7
7.5
708
509,983
7.944
null
2010-01-15
10
TS
0.3214
85.2
CALL
E
77.506
-0.090305
2010-01-05
0.9579
145
TS.C80506E
4.31
0.1744
3.7
4.5
2,448
1,035,784
5.193
null
2010-01-15
10
TS
0.3214
85.2
CALL
E
80.506
-0.055094
2010-01-05
0.8553
146
TS.C83506E
1.99
0.2438
1.4
2.1
4,255
788,198
2.906
0.1136
2010-01-15
10
TS
0.3214
85.2
CALL
E
83.506
-0.019883
2010-01-05
0.6067
147
TS.C88.0EN
0.5
0.7857
0.28
0.5
683
26,482
0.836
0.25
2010-01-15
10
TS
0.3214
85.2
CALL
EN
88
0.032864
2010-01-05
0.2732
148
AIGC22.0FE
1.5
-0.5714
1.5
1.5
5
750
2.432
0.3493
2010-02-19
45
AIG
0.6551
22.5
CALL
FE
22
-0.022222
2010-01-05
0.5992
149
ALUC3.389F
0.555
-0.0348
0.555
0.58
60
3,405
0.606
null
2010-02-19
45
ALUA
0.2854
3.95
CALL
F
3.389
-0.142025
2010-01-05
0.9389
150
ALUC3.589F
0.4
-0.0123
0.39
0.45
1,120
44,859
0.429
null
2010-02-19
45
ALUA
0.2854
3.95
CALL
F
3.589
-0.091392
2010-01-05
0.8635
151
ALUC3.789F
0.215
0
0.185
0.215
469
9,601
0.277
0.1345
2010-02-19
45
ALUA
0.2854
3.95
CALL
F
3.789
-0.040759
2010-01-05
0.7234
152
ALUC3.989F
0.095
-0.1364
0.095
0.095
235
2,232
0.161
0.1662
2010-02-19
45
ALUA
0.2854
3.95
CALL
F
3.989
0.009873
2010-01-05
0.5383
153
ALUC4.20FE
0.04
null
0.04
0.04
200
800
0.081
0.1997
2010-02-19
45
ALUA
0.2854
3.95
CALL
FE
4.2
0.063291
2010-01-05
0.3433
154
PBRC93966F
3.5
-0.2222
3.5
4
20
7,560
2.691
0.3287
2010-02-19
45
APBR
0.2654
91.3
CALL
F
93.966
0.0292
2010-01-05
0.4682
155
PBRC97966F
1.8
-0.1429
1.8
2
86
15,945
1.409
0.3007
2010-02-19
45
APBR
0.2654
91.3
CALL
F
97.966
0.073012
2010-01-05
0.3169
156
BHIC1.50FE
0.078
-0.1333
0.078
0.105
1,270
11,355
0.077
0.4304
2010-02-19
45
BHIP
0.426
1.46
CALL
FE
1.5
0.027397
2010-01-05
0.4877
157
BMAC10.5FE
1
0.25
1
1.1
53
5,520
1.036
0.3207
2010-02-19
45
BMA
0.3494
11.2
CALL
FE
10.5
-0.0625
2010-01-05
0.7464
158
BMAC11.5FE
0.4
-0.2
0.4
0.4
20
800
0.473
0.3029
2010-02-19
45
BMA
0.3494
11.2
CALL
FE
11.5
0.026786
2010-01-05
0.4807
159
BMAC12.0FE
0.35
0.0606
0.35
0.35
60
2,100
0.295
0.3867
2010-02-19
45
BMA
0.3494
11.2
CALL
FE
12
0.071429
2010-01-05
0.3478
160
BPAC3.20FE
0.7
-0.0541
0.7
0.72
12
860
0.763
null
2010-02-19
45
BPAT
0.5375
3.88
CALL
FE
3.2
-0.175258
2010-01-05
0.8995
161
BPAC3.40FE
0.505
-0.0818
0.501
0.55
206
10,754
0.607
null
2010-02-19
45
BPAT
0.5375
3.88
CALL
FE
3.4
-0.123711
2010-01-05
0.829
162
BPAC3.60FE
0.39
-0.093
0.39
0.39
80
3,120
0.47
0.3601
2010-02-19
45
BPAT
0.5375
3.88
CALL
FE
3.6
-0.072165
2010-01-05
0.7257
163
BPAC3.80FE
0.231
-0.1115
0.23
0.231
300
6,910
0.354
0.3027
2010-02-19
45
BPAT
0.5375
3.88
CALL
FE
3.8
-0.020619
2010-01-05
0.5978
164
BPAC4.00FE
0.15
0.0714
0.15
0.16
95
1,484
0.26
0.3361
2010-02-19
45
BPAT
0.5375
3.88
CALL
FE
4
0.030928
2010-01-05
0.4381
165
BR6C5.20FE
0.4
0
0.4
0.4
100
4,000
0.671
null
2010-02-19
45
BRIO6
0.4158
5.7
CALL
FE
5.2
-0.087719
2010-01-05
0.7852
166
CITC1.00FE
0.4
0.2121
0.4
0.4
60
2,400
0.373
0.8852
2010-02-19
45
C
0.4527
1.36
CALL
FE
1
-0.264706
2010-01-05
0.9597
167
CITC1.20FE
0.21
0.3125
0.21
0.21
93
1,953
0.195
0.5617
2010-02-19
45
C
0.4527
1.36
CALL
FE
1.2
-0.117647
2010-01-05
0.8113
168
CITC1.30FE
0.135
0.2273
0.12
0.135
765
9,997
0.127
0.5003
2010-02-19
45
C
0.4527
1.36
CALL
FE
1.3
-0.044118
2010-01-05
0.6498
169
CITC1.40FE
0.082
0.3016
0.07
0.082
5,218
40,016
0.076
0.4852
2010-02-19
45
C
0.4527
1.36
CALL
FE
1.4
0.029412
2010-01-05
0.4628
170
CITC1.60FE
0.03
0.2
0.03
0.03
75
225
0.022
0.5131
2010-02-19
45
C
0.4527
1.36
CALL
FE
1.6
0.176471
2010-01-05
0.1917
171
CITC1.80FE
0.015
0
0.01
0.015
700
950
0.005
0.5899
2010-02-19
45
C
0.4527
1.36
CALL
FE
1.8
0.323529
2010-01-05
0.0728
172
COMC0.30FE
0.05
0.4286
0.04
0.05
672
3,160
0.044
0.557
2010-02-19
45
COME
0.3838
0.337
CALL
FE
0.3
-0.109792
2010-01-05
0.8249
173
COMC0.34FE
0.038
0.9
0.028
0.038
3,906
12,760
0.019
0.7951
2010-02-19
45
COME
0.3838
0.337
CALL
FE
0.34
0.008902
2010-01-05
0.5422
174
COMC0.40FE
0.015
0.6667
0.01
0.018
1,237
1,905
0.003
0.7232
2010-02-19
45
COME
0.3838
0.337
CALL
FE
0.4
0.186944
2010-01-05
0.1884
175
CREC5.50FE
0.3
null
0.3
0.3
60
1,800
0.452
0.1662
2010-02-19
45
CRES
0.3876
5.7
CALL
FE
5.5
-0.035088
2010-01-05
0.6567
176
EDNC0.85FE
0.69
-0.2069
0.69
0.69
100
6,900
0.719
null
2010-02-19
45
EDN
0.3269
1.56
CALL
FE
0.85
-0.455128
2010-01-05
0.9992
177
EDNC1.30FE
0.27
-0.1
0.27
0.285
300
8,350
0.277
null
2010-02-19
45
EDN
0.3269
1.56
CALL
FE
1.3
-0.166667
2010-01-05
0.93
178
EDNC1.45FE
0.165
-0.0833
0.15
0.175
492
7,874
0.149
0.4178
2010-02-19
45
EDN
0.3269
1.56
CALL
FE
1.45
-0.070513
2010-01-05
0.7728
179
EDNC1.60FE
0.06
-0.2
0.055
0.075
2,210
14,160
0.062
0.319
2010-02-19
45
EDN
0.3269
1.56
CALL
FE
1.6
0.025641
2010-01-05
0.4807
180
ERAC18.0FE
8.2
0.0789
8.2
8.2
2
1,640
7.199
1.1718
2010-02-19
45
ERAR
0.336
25
CALL
FE
18
-0.28
2010-01-05
0.9885
181
ERAC20.0FE
5.8
-0.0333
5.8
6.45
65
40,645
5.244
0.7369
2010-02-19
45
ERAR
0.336
25
CALL
FE
20
-0.2
2010-01-05
0.9601
182
ERAC22.0FE
4
0
4
4.25
40
16,704
3.407
0.5992
2010-02-19
45
ERAR
0.336
25
CALL
FE
22
-0.12
2010-01-05
0.8792
183
ERAC24.0FE
2.3
-0.1786
2.3
3
58
15,140
1.894
0.463
2010-02-19
45
ERAR
0.336
25
CALL
FE
24
-0.04
2010-01-05
0.6906
184
ERAC26.0FE
1.4
-0.0667
1.4
1.7
13
1,850
0.877
0.4855
2010-02-19
45
ERAR
0.336
25
CALL
FE
26
0.04
2010-01-05
0.4501
185
ERAC28.0FE
0.85
-0.2917
0.8
0.91
23
1,998
0.337
0.5126
2010-02-19
45
ERAR
0.336
25
CALL
FE
28
0.12
2010-01-05
0.2643
186
GCLC5.10FE
5
0.3158
5
5
45
22,500
5.006
null
2010-02-19
45
GCLA
0.3301
10.05
CALL
FE
5.1
-0.492537
2010-01-05
0.9995
187
GFGC1.85FE
0.435
0.1757
0.41
0.435
205
8,792
0.415
0.515
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
1.85
-0.174107
2010-01-05
0.9396
188
GFGC1.95FE
0.327
0.1276
0.327
0.337
500
16,630
0.324
0.3601
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
1.95
-0.129464
2010-01-05
0.8792
189
GFGC2.05FE
0.262
0.2536
0.213
0.263
2,847
67,106
0.242
0.4287
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
2.05
-0.084821
2010-01-05
0.7971
190
GFGC2.15FE
0.175
0.25
0.155
0.189
9,335
157,936
0.171
0.354
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
2.15
-0.040179
2010-01-05
0.6906
191
GFGC2.25FE
0.104
0.2235
0.091
0.116
16,014
165,580
0.115
0.3064
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
2.25
0.004464
2010-01-05
0.5408
192
GFGC2.35FE
0.055
0.1957
0.048
0.063
10,330
58,738
0.072
0.2828
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
2.35
0.049107
2010-01-05
0.4212
193
GFGC2.45FE
0.035
0.4
0.027
0.035
2,290
7,163
0.043
0.3083
2010-02-19
45
GGAL
0.3403
2.24
CALL
FE
2.45
0.09375
2010-01-05
0.3058
194
INDC2.80FE
0.82
null
0.82
0.85
131
10,952
0.745
0.7352
2010-02-19
45
INDU
0.3482
3.51
CALL
FE
2.8
-0.202279
2010-01-05
0.9601
195
METC0.80FE
0.12
-0.0083
0.12
0.12
30
360
0.119
0.5646
2010-02-19
45
METR
0.5555
0.88
CALL
FE
0.8
-0.090909
2010-01-05
0.7569
196
MIRC59.0FE
12
0.2
12
12
3
3,600
11.949
0.3813
2010-02-19
45
MIRG
0.3668
70
CALL
FE
59
-0.157143
2010-01-05
0.92
197
MIRC62.0FE
9.5
0.1875
9.5
9.5
2
1,900
9.361
0.3915
2010-02-19
45
MIRG
0.3668
70
CALL
FE
62
-0.114286
2010-01-05
0.86
198
MIRC68.0FE
4
null
4
4.5
13
5,700
5.088
0.2459
2010-02-19
45
MIRG
0.3668
70
CALL
FE
68
-0.028571
2010-01-05
0.6319
199
MOLC12.5FE
1
null
0.7
1
4
340
1.114
0.229
2010-02-19
45
MOLI
0.3114
13.25
CALL
FE
12.5
-0.056604
2010-01-05
0.7546